Globe Life Inc Historical Data - G1LL34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Globe Life Inc (G1LL34)
Globe Life Inc (G1LL34) Historical

Globe Life Inc (G1LL34)

24.62

0.00

(0.00%)

Closed July 22 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	24.62	24.62	24.62	1	24.62	DR
4	1.84	8.07726075505	22.78	24.62	22.28	19	22.4992	DR
12	4.58	22.8542914172	20.04	24.62	20.04	75	21.5632704	DR
26	-5.41	-18.0153180153	30.03	30.84	13.52	482	15.72750715	DR
52	-2.83	-10.3096539162	27.45	30.84	13.52	406	15.73493727	DR
156	-0.23000037	-0.925554795072	24.85000037	31.47	13.52	268	16.49560228	DR
260	7.33399974	42.427395752	17.28600026	31.47	13.52	259	17.0543518	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721683800	24.62	0	0.00	24.62	24.62	24.62	0
1721424600	24.62	1.94	8.55	24.62	24.62	24.62	1
1721338200	22.68	0	0.00	22.68	22.68	22.68	0
1721251800	22.68	0	0.00	22.68	22.68	22.68	0
1721165400	22.68	0	0.00	22.68	22.68	22.68	0
1721079000	22.68	0	0.00	22.68	22.68	22.68	0
1720819800	22.68	0	0.00	22.68	22.68	22.68	0
1720733400	22.68	0.4	1.80	22.32	22.68	22.32	34
1720646940	22.28	0	0.00	22.28	22.28	22.28	0
1720560540	22.28	-0.5	-2.19	22.74	22.74	22.28	39
1720474200	22.78	0	0.00	22.78	22.78	22.78	0
1720215000	22.78	0	0.00	22.78	22.78	22.78	0
1720128600	22.78	0	0.00	22.78	22.78	22.78	0
1720042200	22.78	0	0.00	22.78	22.78	22.78	0
1719955800	22.78	0	0.00	22.78	22.78	22.78	0
1719869400	22.78	0	0.00	22.78	22.78	22.78	0
1719610200	22.78	0	0.00	22.78	22.78	22.78	0
1719523800	22.78	0	0.00	22.78	22.78	22.78	0
1719437400	22.78	0	0.00	22.78	22.78	22.78	0
1719351000	22.78	0	0.00	22.78	22.78	22.78	0
1719264600	22.78	0.88	4.02	22.78	22.78	22.78	1
1719005340	21.9	0	0.00	21.9	21.9	21.9	0
1718918940	21.9	0.05	0.23	21.9	21.9	21.9	3
1718832600	21.85	0	0.00	21.85	21.85	21.85	0
1718746200	21.85	0.48	2.25	21.85	21.85	21.85	580
1718659800	21.37	-0.44	-2.02	20.76	21.37	20.76	39
1718400600	21.81	0	0.00	21.81	21.81	21.81	0
1718314200	21.81	-0.13	-0.59	21.81	21.81	21.81	16
1718227800	21.94	0.62	2.91	22	22	21.94	28
1718141400	21.32	0	0.00	21.32	21.32	21.32	0
1718055000	21.32	0	0.00	21.32	21.32	21.32	0
1717795800	21.32	0	0.00	21.32	21.32	21.32	0
1717709400	21.32	-0.34	-1.57	21.23	21.66	21.21	34
1717623000	21.66	0	0.00	21.66	21.66	21.66	0
1717536600	21.66	-0.16	-0.73	21.66	21.66	21.66	40
1717450200	21.82	0	0.00	21.82	21.82	21.82	0
1717191000	21.82	0.92	4.40	21.82	21.82	21.82	1
1717018140	20.9	0	0.00	20.9	20.9	20.9	0
1716931740	20.9	-0.14	-0.67	20.9	20.9	20.9	2
1716845400	21.04	0	0.00	21.04	21.04	21.04	0
1716586200	21.04	0	0.00	21.04	21.04	21.04	0
1716499800	21.04	0	0.00	21.04	21.04	21.04	0
1716413400	21.04	0	0.00	21.04	21.04	21.04	0
1716327000	21.04	-0.86	-3.93	21.04	21.04	21.04	20
1716240600	21.9	-0.02	-0.09	21.9	21.9	21.9	100
1715981400	21.92	-0.83	-3.65	21.92	21.92	21.92	81
1715895000	22.75	0	0.00	22.75	22.75	22.75	0
1715808600	22.75	0	0.00	22.75	22.75	22.75	0
1715722200	22.75	0.63	2.85	22.75	22.75	22.75	99
1715635800	22.12	0	0.00	22.12	22.12	22.12	0
1715376600	22.12	-0.59	-2.60	22.76	22.76	22.12	97
1715290200	22.71	0	0.00	22.71	22.71	22.71	0
1715203800	22.71	2.19	10.67	22.77	22.83	22.71	26
1715117400	20.52	0	0.00	20.52	20.52	20.52	0
1715031000	20.52	0.17	0.84	20.1	20.52	20.1	197
1714771800	20.35	0	0.00	20.35	20.35	20.35	0
1714685400	20.35	0.31	1.55	20.27	20.36	20.27	77
1714512600	20.04	0	0.00	20.04	20.04	20.04	0
1714426200	20.04	0.72	3.73	20.04	20.1	20.04	127
1714167000	19.32	-1.28	-6.21	19.14	19.32	19.14	16
1714080600	20.6	0	0.00	20.6	20.6	20.6	0
1713994200	20.6	3.38	19.63	20	21.1	20	16
1713877200	17.22	0	0.00	17.22	17.22	17.22	0

Blackrock North American...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions